Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2015 | 41.70 | 40.89 | 40.89 | 40.89 | 381,900 | -0.87(-2.08%) |
Dec 30, 2015 | 42.17 | 43.00 | 41.44 | 41.76 | 311,001 | -0.41(-0.97%) |
Dec 29, 2015 | 41.56 | 43.19 | 41.33 | 42.17 | 537,083 | +0.92(+2.23%) |
Dec 28, 2015 | 41.17 | 41.28 | 39.97 | 41.25 | 300,640 | +0.15(+0.36%) |
Dec 24, 2015 | 40.25 | 41.10 | 41.10 | 41.10 | 331,500 | +1.15(+2.88%) |
Dec 23, 2015 | 39.95 | 40.55 | 39.63 | 39.95 | 444,623 | +0.18(+0.45%) |
Dec 22, 2015 | 39.10 | 40.10 | 38.94 | 39.77 | 303,262 | +0.80(+2.05%) |
Dec 21, 2015 | 40.12 | 40.29 | 38.50 | 38.97 | 475,345 | +0.23(+0.59%) |
Dec 18, 2015 | 38.21 | 39.47 | 38.07 | 38.74 | 616,170 | +0.70(+1.84%) |
Dec 17, 2015 | 37.59 | 38.64 | 37.09 | 38.04 | 313,749 | +1.07(+2.89%) |
Dec 16, 2015 | 37.62 | 37.62 | 36.16 | 36.97 | 432,482 | -0.50(-1.33%) |
Dec 15, 2015 | 37.44 | 38.40 | 36.76 | 37.47 | 661,197 | +0.33(+0.89%) |
Dec 14, 2015 | 36.92 | 37.84 | 36.15 | 37.14 | 529,831 | +0.32(+0.87%) |
Dec 11, 2015 | 36.58 | 37.84 | 36.42 | 36.82 | 315,483 | -0.52(-1.39%) |
Dec 10, 2015 | 35.77 | 38.08 | 35.51 | 37.34 | 502,778 | +1.45(+4.04%) |
Dec 09, 2015 | 35.34 | 36.25 | 35.05 | 35.89 | 640,115 | +0.46(+1.30%) |
Dec 08, 2015 | 34.57 | 35.61 | 34.30 | 35.43 | 229,387 | +0.29(+0.83%) |
Dec 07, 2015 | 36.35 | 36.52 | 34.92 | 35.14 | 379,795 | -1.37(-3.75%) |
Dec 04, 2015 | 36.70 | 37.30 | 36.21 | 36.51 | 392,074 | -0.19(-0.52%) |
Dec 03, 2015 | 37.47 | 38.25 | 36.47 | 36.70 | 482,541 | +0.04(+0.11%) |
Dec 02, 2015 | 36.77 | 36.90 | 36.42 | 36.66 | 211,043 | -0.07(-0.19%) |
Dec 01, 2015 | 37.29 | 37.29 | 35.95 | 36.73 | 227,626 | -0.22(-0.60%) |
Nov 30, 2015 | 36.67 | 37.10 | 36.32 | 36.95 | 229,478 | +0.63(+1.73%) |
Nov 27, 2015 | 36.52 | 36.76 | 36.25 | 36.32 | 96,367 | -0.26(-0.71%) |
Nov 25, 2015 | 35.29 | 36.58 | 36.58 | 36.58 | 286,100 | +1.22(+3.45%) |
Nov 24, 2015 | 35.60 | 36.20 | 34.95 | 35.36 | 482,879 | -0.49(-1.37%) |
Nov 23, 2015 | 36.49 | 36.70 | 35.22 | 35.85 | 494,154 | -1.32(-3.55%) |
Nov 20, 2015 | 36.03 | 38.59 | 35.90 | 37.17 | 1,051,616 | +1.42(+3.97%) |
Nov 19, 2015 | 32.83 | 36.26 | 32.60 | 35.75 | 523,964 | +2.95(+8.99%) |
Nov 18, 2015 | 32.27 | 33.06 | 29.87 | 32.80 | 1,118,808 | +1.26(+3.99%) |
Nov 17, 2015 | 31.60 | 32.74 | 31.17 | 31.54 | 522,997 | +0.00(+0.00%) |
Nov 16, 2015 | 31.95 | 32.31 | 30.83 | 31.54 | 487,827 | -0.56(-1.74%) |
Nov 13, 2015 | 32.00 | 32.46 | 31.81 | 32.10 | 278,275 | -0.11(-0.34%) |
Nov 12, 2015 | 32.97 | 33.07 | 32.14 | 32.21 | 272,547 | -0.88(-2.66%) |
Nov 11, 2015 | 33.47 | 34.21 | 33.04 | 33.09 | 209,241 | -0.40(-1.19%) |
Nov 10, 2015 | 34.12 | 34.41 | 33.13 | 33.49 | 226,244 | -1.02(-2.96%) |
Nov 09, 2015 | 33.75 | 34.60 | 33.46 | 34.51 | 310,565 | +0.50(+1.47%) |
Nov 06, 2015 | 32.43 | 34.20 | 30.52 | 34.01 | 192,535 | +1.59(+4.90%) |
Nov 05, 2015 | 32.73 | 32.73 | 31.54 | 32.42 | 213,241 | -0.19(-0.58%) |
Nov 04, 2015 | 33.02 | 33.09 | 31.69 | 32.61 | 335,372 | -0.15(-0.46%) |
Nov 03, 2015 | 32.94 | 33.32 | 32.30 | 32.76 | 377,895 | -0.42(-1.27%) |
Nov 02, 2015 | 33.61 | 33.78 | 32.22 | 33.18 | 440,995 | -0.56(-1.66%) |
Oct 30, 2015 | 33.02 | 33.94 | 32.61 | 33.74 | 305,247 | +0.66(+2.00%) |
Oct 29, 2015 | 35.34 | 35.66 | 32.23 | 33.08 | 544,124 | -2.71(-7.57%) |
Oct 28, 2015 | 34.99 | 35.96 | 34.70 | 35.79 | 511,535 | +1.01(+2.90%) |
Oct 27, 2015 | 34.40 | 35.19 | 34.22 | 34.78 | 572,265 | +0.29(+0.84%) |
Oct 26, 2015 | 35.45 | 35.87 | 34.28 | 34.49 | 496,725 | -1.11(-3.12%) |
Oct 23, 2015 | 34.47 | 35.90 | 33.80 | 35.60 | 521,433 | +1.74(+5.14%) |
Oct 22, 2015 | 33.16 | 34.10 | 33.16 | 33.86 | 503,868 | +1.01(+3.07%) |
Oct 21, 2015 | 33.54 | 33.78 | 32.81 | 32.85 | 400,044 | -0.56(-1.68%) |
Oct 20, 2015 | 33.01 | 33.84 | 32.92 | 33.41 | 376,469 | +0.29(+0.88%) |
Oct 19, 2015 | 32.59 | 33.13 | 32.47 | 33.12 | 362,800 | +0.25(+0.76%) |
Oct 16, 2015 | 32.42 | 33.16 | 32.34 | 32.87 | 313,145 | +0.41(+1.26%) |
Oct 15, 2015 | 31.51 | 32.74 | 31.29 | 32.46 | 311,396 | +1.27(+4.07%) |
Oct 14, 2015 | 30.40 | 31.48 | 30.40 | 31.19 | 255,604 | +0.84(+2.77%) |
Oct 13, 2015 | 30.16 | 30.48 | 29.96 | 30.35 | 289,368 | -0.21(-0.69%) |
Oct 12, 2015 | 30.21 | 30.89 | 30.16 | 30.56 | 138,609 | +0.37(+1.23%) |
Oct 09, 2015 | 30.36 | 30.72 | 30.10 | 30.19 | 254,077 | -0.05(-0.17%) |
Oct 08, 2015 | 30.98 | 31.00 | 29.72 | 30.24 | 407,303 | -0.80(-2.58%) |
Oct 07, 2015 | 30.25 | 31.95 | 30.25 | 31.04 | 378,533 | +0.97(+3.23%) |
Oct 06, 2015 | 29.56 | 30.75 | 29.40 | 30.07 | 607,389 | +0.67(+2.28%) |
Oct 05, 2015 | 29.13 | 29.76 | 28.53 | 29.40 | 301,238 | +0.63(+2.19%) |
Oct 02, 2015 | 27.71 | 29.05 | 27.34 | 28.77 | 251,378 | +0.61(+2.17%) |